ダイキョーニシカワの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 1,850 | 1,860 | 1,829 | 1,836 | -39 | -2.1% | 214,900 |
| 2018/04/06 | 1,855 | 1,897 | 1,849 | 1,875 | +38 | +2.1% | 246,600 |
| 2018/04/05 | 1,835 | 1,847 | 1,817 | 1,837 | +28 | +1.5% | 112,500 |
| 2018/04/04 | 1,792 | 1,818 | 1,778 | 1,809 | +35 | +2% | 167,400 |
| 2018/04/03 | 1,756 | 1,789 | 1,742 | 1,774 | +18 | +1% | 137,200 |
| 2018/04/02 | 1,768 | 1,768 | 1,740 | 1,756 | +12 | +0.7% | 83,100 |
| 2018/03/30 | 1,739 | 1,752 | 1,729 | 1,744 | +30 | +1.8% | 84,400 |
| 2018/03/29 | 1,736 | 1,746 | 1,696 | 1,714 | +3 | +0.2% | 106,100 |
| 2018/03/28 | 1,709 | 1,713 | 1,686 | 1,711 | -15 | -0.9% | 105,100 |
| 2018/03/27 | 1,669 | 1,726 | 1,669 | 1,726 | +78 | +4.7% | 161,900 |
| 2018/03/26 | 1,618 | 1,648 | 1,610 | 1,648 | -10 | -0.6% | 138,900 |
| 2018/03/23 | 1,664 | 1,671 | 1,647 | 1,658 | -51 | -3% | 341,600 |
| 2018/03/22 | 1,699 | 1,718 | 1,677 | 1,709 | +21 | +1.2% | 139,900 |
| 2018/03/20 | 1,680 | 1,701 | 1,674 | 1,688 | +11 | +0.7% | 124,300 |
| 2018/03/19 | 1,679 | 1,704 | 1,672 | 1,677 | -23 | -1.4% | 101,800 |
| 2018/03/16 | 1,736 | 1,737 | 1,691 | 1,700 | -39 | -2.2% | 160,900 |
| 2018/03/15 | 1,732 | 1,741 | 1,708 | 1,739 | +27 | +1.6% | 180,600 |
| 2018/03/14 | 1,730 | 1,734 | 1,705 | 1,712 | -18 | -1% | 189,000 |
| 2018/03/13 | 1,727 | 1,730 | 1,693 | 1,730 | -2 | -0.1% | 150,700 |
| 2018/03/12 | 1,702 | 1,740 | 1,689 | 1,732 | +70 | +4.2% | 196,100 |
| 2018/03/09 | 1,667 | 1,671 | 1,645 | 1,662 | +21 | +1.3% | 316,100 |
| 2018/03/08 | 1,682 | 1,691 | 1,626 | 1,641 | -48 | -2.8% | 425,200 |
| 2018/03/07 | 1,675 | 1,709 | 1,654 | 1,689 | -15 | -0.9% | 410,700 |
| 2018/03/06 | 1,696 | 1,714 | 1,677 | 1,704 | +27 | +1.6% | 393,600 |
| 2018/03/05 | 1,704 | 1,710 | 1,648 | 1,677 | -42 | -2.4% | 427,100 |
| 2018/03/02 | 1,747 | 1,754 | 1,706 | 1,719 | -68 | -3.8% | 327,500 |
| 2018/03/01 | 1,811 | 1,821 | 1,780 | 1,787 | -52 | -2.8% | 289,000 |
| 2018/02/28 | 1,835 | 1,865 | 1,823 | 1,839 | -36 | -1.9% | 299,000 |
| 2018/02/27 | 1,831 | 1,880 | 1,822 | 1,875 | +20 | +1.1% | 255,100 |
| 2018/02/26 | 1,833 | 1,862 | 1,809 | 1,855 | +34 | +1.9% | 375,000 |
| 2018/02/23 | 1,878 | 1,878 | 1,806 | 1,821 | -77 | -4.1% | 497,700 |
| 2018/02/22 | 1,881 | 1,908 | 1,880 | 1,898 | +18 | +1% | 334,400 |
| 2018/02/21 | 1,857 | 1,894 | 1,843 | 1,880 | +35 | +1.9% | 255,200 |
| 2018/02/20 | 1,840 | 1,848 | 1,815 | 1,845 | +6 | +0.3% | 204,800 |
| 2018/02/19 | 1,788 | 1,842 | 1,774 | 1,839 | +74 | +4.2% | 221,600 |
| 2018/02/16 | 1,776 | 1,790 | 1,757 | 1,765 | +23 | +1.3% | 287,600 |
| 2018/02/15 | 1,703 | 1,794 | 1,699 | 1,742 | +87 | +5.3% | 470,700 |
| 2018/02/14 | 1,663 | 1,675 | 1,638 | 1,655 | -8 | -0.5% | 431,800 |
| 2018/02/13 | 1,698 | 1,698 | 1,635 | 1,663 | -2 | -0.1% | 338,400 |
| 2018/02/09 | 1,635 | 1,692 | 1,634 | 1,665 | -48 | -2.8% | 256,200 |
| 2018/02/08 | 1,746 | 1,762 | 1,674 | 1,713 | +69 | +4.2% | 604,400 |
| 2018/02/07 | 1,681 | 1,718 | 1,638 | 1,644 | -21 | -1.3% | 203,400 |
| 2018/02/06 | 1,610 | 1,687 | 1,570 | 1,665 | -105 | -5.9% | 224,900 |
| 2018/02/05 | 1,792 | 1,793 | 1,762 | 1,770 | -64 | -3.5% | 150,800 |
| 2018/02/02 | 1,812 | 1,844 | 1,812 | 1,834 | -7 | -0.4% | 124,700 |
| 2018/02/01 | 1,780 | 1,843 | 1,774 | 1,841 | +66 | +3.7% | 193,700 |
| 2018/01/31 | 1,807 | 1,813 | 1,775 | 1,775 | -32 | -1.8% | 326,900 |
| 2018/01/30 | 1,849 | 1,860 | 1,805 | 1,807 | -45 | -2.4% | 238,800 |
| 2018/01/29 | 1,861 | 1,866 | 1,847 | 1,852 | +7 | +0.4% | 139,400 |
| 2018/01/26 | 1,848 | 1,862 | 1,843 | 1,845 | -15 | -0.8% | 170,500 |
1801～
1850
件表示中 / 2799件
類似銘柄と比較する
現在ご覧いただいている「ＤＮＣ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＤＮＣ | 78,000円 | -1.6% | -28.8% | 4.87% | 10.35倍 | 0.62倍 |
|
インパネやバンパー、バックドアなど自動車樹脂部品製造。マツダ系（７割強）とダイハツ系が主 |
| 高圧ガス | 107,000円 | +3.1% | +6.9% | 3.74% | 13.13倍 | 0.75倍 |
|
首位の溶解アセチレン筆頭に酸素、アルゴンなど各種工業用ガスを供給。化成品は接着剤が主 |
| メック | 293,500円 | +9.7% | +8.9% | 1.87% | 14.89倍 | 1.96倍 |
|
パッケージ基板の銅表面処理（密着向上）剤で世界的。北九州に新拠点建設、海外は現地生産軸 |
| ソフト９９ | 245,700円 | +1.9% | -9.7% | 0.00% | 20.94倍 | 0.93倍 |
|
「ソフト９９」カーワックス、補修剤等の自動車用品大手。半導体など産業資材を第２の柱に育成 |
| ステラケミファ | 419,500円 | -0.8% | -6.3% | 4.05% | 18.36倍 | 1.11倍 |
|
電子部品用フッ素高純度薬品で世界首位。濃縮ホウ素の拡大を目指す。運輸事業も手がける |
市場注目の銘柄
チャート関連のコラム
